Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 9.34 | 9.73 | 9.34 | 9.52 | 9.52 | +0.19 (+2.04%) | 629,500 |
12 Apr 2022 | HKD | 9.37 | 9.55 | 9.15 | 9.33 | 9.33 | +0.03 (+0.32%) | 380,000 |
11 Apr 2022 | HKD | 10 | 10 | 9.29 | 9.3 | 9.3 | -0.38 (-3.93%) | 447,500 |
8 Apr 2022 | HKD | 9.65 | 9.8 | 9.47 | 9.68 | 9.68 | +0.05 (+0.52%) | 179,000 |
7 Apr 2022 | HKD | 9.75 | 9.97 | 9.63 | 9.63 | 9.63 | -0.13 (-1.33%) | 531,000 |
6 Apr 2022 | HKD | 9.66 | 9.82 | 9.48 | 9.76 | 9.76 | 0.0 (0.0%) | 342,500 |
4 Apr 2022 | HKD | 9.61 | 9.99 | 9.61 | 9.76 | 9.76 | +0.04 (+0.41%) | 79,000 |
1 Apr 2022 | HKD | 9.18 | 9.73 | 9.18 | 9.72 | 9.72 | +0.35 (+3.74%) | 276,000 |
31 Mar 2022 | HKD | 9.3 | 9.76 | 9.3 | 9.37 | 9.37 | -0.39 (-4.00%) | 344,000 |
30 Mar 2022 | HKD | 9.62 | 9.82 | 9.52 | 9.76 | 9.76 | +0.47 (+5.06%) | 307,000 |
29 Mar 2022 | HKD | 9.59 | 9.59 | 9.1 | 9.29 | 9.29 | -0.3 (-3.13%) | 570,600 |
28 Mar 2022 | HKD | 9.73 | 9.93 | 9.49 | 9.59 | 9.59 | -0.19 (-1.94%) | 356,500 |
25 Mar 2022 | HKD | 10.2 | 10.28 | 9.77 | 9.78 | 9.78 | -0.36 (-3.55%) | 449,000 |
24 Mar 2022 | HKD | 10 | 10.2 | 9.89 | 10.14 | 10.14 | +0.12 (+1.20%) | 513,000 |
23 Mar 2022 | HKD | 9.9 | 10.08 | 9.51 | 10.02 | 10.02 | +0.43 (+4.48%) | 819,000 |
22 Mar 2022 | HKD | 9.38 | 9.59 | 9.19 | 9.59 | 9.59 | +0.29 (+3.12%) | 273,500 |
21 Mar 2022 | HKD | 9.48 | 9.67 | 9.18 | 9.3 | 9.3 | +0.03 (+0.32%) | 360,500 |
18 Mar 2022 | HKD | 9.39 | 9.55 | 9.2 | 9.27 | 9.27 | -0.06 (-0.64%) | 507,000 |
17 Mar 2022 | HKD | 9.4 | 9.61 | 9.05 | 9.33 | 9.33 | +0.36 (+4.01%) | 670,995 |
16 Mar 2022 | HKD | 8.4 | 9.01 | 8.21 | 8.97 | 8.97 | +0.83 (+10.20%) | 632,500 |
15 Mar 2022 | HKD | 8.8 | 8.88 | 8.14 | 8.14 | 8.14 | -0.76 (-8.54%) | 1,024,314 |
14 Mar 2022 | HKD | 8.85 | 8.99 | 8.44 | 8.9 | 8.9 | -0.07 (-0.78%) | 1,624,500 |
11 Mar 2022 | HKD | 9.03 | 9.1 | 8.77 | 8.97 | 8.97 | -0.2 (-2.18%) | 454,000 |
10 Mar 2022 | HKD | 9.4 | 9.4 | 9 | 9.17 | 9.17 | +0.2 (+2.23%) | 504,800 |
9 Mar 2022 | HKD | 9.1 | 9.12 | 8.55 | 8.97 | 8.97 | -0.12 (-1.32%) | 633,500 |
8 Mar 2022 | HKD | 9.25 | 9.5 | 9 | 9.09 | 9.09 | -0.11 (-1.20%) | 514,000 |
7 Mar 2022 | HKD | 9.7 | 9.7 | 9.16 | 9.2 | 9.2 | -0.65 (-6.60%) | 507,500 |
4 Mar 2022 | HKD | 10.3 | 10.38 | 9.83 | 9.85 | 9.85 | -0.45 (-4.37%) | 799,123 |
3 Mar 2022 | HKD | 10.04 | 10.32 | 9.8 | 10.3 | 10.3 | +0.2 (+1.98%) | 994,125 |
2 Mar 2022 | HKD | 10.76 | 10.76 | 10.02 | 10.1 | 10.1 | -0.72 (-6.65%) | 760,500 |